銚子丸の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/08/15 | 1,588 | 1,589 | 1,582 | 1,588 | ±0 | ±0% | 10,500 |
| 2025/08/14 | 1,578 | 1,588 | 1,577 | 1,588 | +5 | +0.3% | 10,800 |
| 2025/08/13 | 1,584 | 1,585 | 1,576 | 1,583 | +1 | +0.1% | 8,200 |
| 2025/08/12 | 1,583 | 1,583 | 1,571 | 1,582 | +9 | +0.6% | 12,500 |
| 2025/08/08 | 1,577 | 1,584 | 1,573 | 1,573 | -2 | -0.1% | 15,000 |
| 2025/08/07 | 1,575 | 1,578 | 1,571 | 1,575 | ±0 | ±0% | 5,800 |
| 2025/08/06 | 1,572 | 1,576 | 1,555 | 1,575 | +3 | +0.2% | 10,200 |
| 2025/08/05 | 1,586 | 1,586 | 1,570 | 1,572 | +4 | +0.3% | 9,400 |
| 2025/08/04 | 1,570 | 1,571 | 1,560 | 1,568 | -5 | -0.3% | 11,400 |
| 2025/08/01 | 1,570 | 1,573 | 1,550 | 1,573 | +3 | +0.2% | 8,800 |
| 2025/07/31 | 1,554 | 1,570 | 1,550 | 1,570 | +23 | +1.5% | 10,900 |
| 2025/07/30 | 1,549 | 1,553 | 1,543 | 1,547 | -3 | -0.2% | 5,000 |
| 2025/07/29 | 1,549 | 1,550 | 1,542 | 1,550 | +2 | +0.1% | 7,800 |
| 2025/07/28 | 1,543 | 1,548 | 1,543 | 1,548 | +5 | +0.3% | 8,800 |
| 2025/07/25 | 1,542 | 1,543 | 1,533 | 1,543 | +11 | +0.7% | 6,900 |
| 2025/07/24 | 1,534 | 1,543 | 1,532 | 1,532 | -2 | -0.1% | 6,500 |
| 2025/07/23 | 1,540 | 1,549 | 1,534 | 1,534 | -5 | -0.3% | 13,500 |
| 2025/07/22 | 1,540 | 1,540 | 1,534 | 1,539 | +3 | +0.2% | 9,600 |
| 2025/07/18 | 1,535 | 1,538 | 1,533 | 1,536 | +3 | +0.2% | 3,900 |
| 2025/07/17 | 1,529 | 1,535 | 1,529 | 1,533 | +2 | +0.1% | 4,300 |
| 2025/07/16 | 1,529 | 1,532 | 1,528 | 1,531 | +2 | +0.1% | 3,500 |
| 2025/07/15 | 1,530 | 1,532 | 1,525 | 1,529 | +5 | +0.3% | 4,200 |
| 2025/07/14 | 1,537 | 1,537 | 1,521 | 1,524 | ±0 | ±0% | 11,400 |
| 2025/07/11 | 1,517 | 1,524 | 1,515 | 1,524 | +8 | +0.5% | 12,200 |
| 2025/07/10 | 1,515 | 1,516 | 1,512 | 1,516 | +2 | +0.1% | 3,000 |
| 2025/07/09 | 1,516 | 1,516 | 1,509 | 1,514 | -2 | -0.1% | 2,800 |
| 2025/07/08 | 1,511 | 1,516 | 1,511 | 1,516 | +5 | +0.3% | 2,700 |
| 2025/07/07 | 1,511 | 1,516 | 1,511 | 1,511 | ±0 | ±0% | 4,400 |
| 2025/07/04 | 1,510 | 1,512 | 1,509 | 1,511 | +3 | +0.2% | 3,600 |
| 2025/07/03 | 1,507 | 1,510 | 1,507 | 1,508 | +1 | +0.1% | 1,300 |
| 2025/07/02 | 1,505 | 1,510 | 1,505 | 1,507 | ±0 | ±0% | 2,700 |
| 2025/07/01 | 1,504 | 1,510 | 1,501 | 1,507 | +2 | +0.1% | 5,400 |
| 2025/06/30 | 1,507 | 1,510 | 1,500 | 1,505 | -2 | -0.1% | 7,700 |
| 2025/06/27 | 1,507 | 1,516 | 1,507 | 1,507 | +1 | +0.1% | 2,500 |
| 2025/06/26 | 1,515 | 1,515 | 1,506 | 1,506 | -9 | -0.6% | 4,300 |
| 2025/06/25 | 1,514 | 1,516 | 1,511 | 1,515 | +3 | +0.2% | 1,800 |
| 2025/06/24 | 1,512 | 1,515 | 1,511 | 1,512 | +1 | +0.1% | 6,600 |
| 2025/06/23 | 1,509 | 1,512 | 1,505 | 1,511 | +7 | +0.5% | 6,400 |
| 2025/06/20 | 1,504 | 1,506 | 1,504 | 1,504 | ±0 | ±0% | 3,500 |
| 2025/06/19 | 1,501 | 1,504 | 1,501 | 1,504 | +3 | +0.2% | 1,700 |
| 2025/06/18 | 1,503 | 1,504 | 1,501 | 1,501 | ±0 | ±0% | 2,600 |
| 2025/06/17 | 1,500 | 1,502 | 1,499 | 1,501 | ±0 | ±0% | 1,400 |
| 2025/06/16 | 1,508 | 1,508 | 1,498 | 1,501 | -7 | -0.5% | 2,400 |
| 2025/06/13 | 1,508 | 1,508 | 1,493 | 1,508 | +2 | +0.1% | 11,500 |
| 2025/06/12 | 1,508 | 1,510 | 1,505 | 1,506 | -2 | -0.1% | 2,100 |
| 2025/06/11 | 1,504 | 1,508 | 1,504 | 1,508 | +4 | +0.3% | 1,000 |
| 2025/06/10 | 1,510 | 1,510 | 1,504 | 1,504 | -5 | -0.3% | 2,600 |
| 2025/06/09 | 1,507 | 1,509 | 1,500 | 1,509 | +9 | +0.6% | 7,000 |
| 2025/06/06 | 1,502 | 1,502 | 1,498 | 1,500 | ±0 | ±0% | 700 |
| 2025/06/05 | 1,496 | 1,503 | 1,493 | 1,500 | +5 | +0.3% | 4,100 |
1～
50
件表示中 / 3763件
類似銘柄と比較する
現在ご覧いただいている「銚子丸」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| 銚子丸 | 158,800円 | +39.5% | - | 0.76% | 21.79倍 | 2.53倍 |
|
単価やや高めの回転ずし「すし銚子丸」を、千葉と東京を中心に直営展開。オーナー系。現金豊富 |
| サックスバーＨ | 80,300円 | +2.2% | +2.2% | 4.36% | 8.78倍 | 0.79倍 |
|
バッグや財布、雑貨の専門店。主力「サックスバー」はじめ店舗ブランド複数。出店はＳＣ中心 |
| グルメ杵屋 | 101,400円 | +1.0% | +6.7% | 0.69% | 38.66倍 | 2.51倍 |
|
主力のそば「そじ坊」、うどん「杵屋」のほか洋食店など多業態展開。機内食や冷凍弁当の製造も |
| あさくま | 423,500円 | +19.9% | +172.3% | 0.00% | 78.41倍 | 7.88倍 |
|
愛知発祥。「ステーキのあさくま」を東海、関東などで展開。テンポスホールディングスの子会社 |
| 幸楽苑 | 107,400円 | +48.6% | +166.3% | 0.00% | 25.66倍 | 9.30倍 |
|
福島を本拠にラーメンチェーン「幸楽苑」を展開。郊外店とフードコート店多い。空揚げ店も |
市場注目の銘柄
チャート関連のコラム
